Identifier on Bitvavo: MOODENG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.2141 EUR |
32,841,747.4458 MOODENG |
0.2231 EUR |
0.2017 EUR |
0.2291 EUR |
0.2041 EUR |
| 2025-05-28 |
0.2195 EUR |
45,417,691.1284 MOODENG |
0.2264 EUR |
0.2099 EUR |
0.2313 EUR |
0.2236 EUR |
| 2025-05-27 |
0.2285 EUR |
49,971,145.5185 MOODENG |
0.2260 EUR |
0.2209 EUR |
0.2360 EUR |
0.2263 EUR |
| 2025-05-26 |
0.2317 EUR |
61,907,204.2190 MOODENG |
0.2403 EUR |
0.2162 EUR |
0.2482 EUR |
0.2208 EUR |
| 2025-05-25 |
0.2200 EUR |
54,391,073.8840 MOODENG |
0.2263 EUR |
0.2069 EUR |
0.2311 EUR |
0.2215 EUR |
| 2025-05-24 |
0.2367 EUR |
52,522,881.5053 MOODENG |
0.2263 EUR |
0.2238 EUR |
0.2465 EUR |
0.2351 EUR |
| 2025-05-23 |
0.2574 EUR |
131,800,747.3374 MOODENG |
0.2797 EUR |
0.2334 EUR |
0.2926 EUR |
0.2466 EUR |
| 2025-05-22 |
0.2365 EUR |
190,674,837.4447 MOODENG |
0.2043 EUR |
0.1989 EUR |
0.2897 EUR |
0.2813 EUR |
| 2025-05-21 |
0.2048 EUR |
101,666,297.0989 MOODENG |
0.2175 EUR |
0.1901 EUR |
0.2240 EUR |
0.2048 EUR |
| 2025-05-20 |
0.2172 EUR |
83,489,360.9820 MOODENG |
0.2322 EUR |
0.2024 EUR |
0.2400 EUR |
0.2089 EUR |
| 2025-05-19 |
0.2194 EUR |
148,566,103.2114 MOODENG |
0.2450 EUR |
0.2037 EUR |
0.2498 EUR |
0.2287 EUR |
| 2025-05-18 |
0.2202 EUR |
195,045,329.4479 MOODENG |
0.1672 EUR |
0.1667 EUR |
0.2610 EUR |
0.2091 EUR |
| 2025-05-17 |
0.1628 EUR |
80,677,499.7790 MOODENG |
0.1816 EUR |
0.1520 EUR |
0.1838 EUR |
0.1702 EUR |
| 2025-05-16 |
0.1975 EUR |
123,915,166.6579 MOODENG |
0.2011 EUR |
0.1792 EUR |
0.2206 EUR |
0.1855 EUR |
| 2025-05-15 |
0.2047 EUR |
143,268,536.2182 MOODENG |
0.2235 EUR |
0.1832 EUR |
0.2269 EUR |
0.2000 EUR |
| 2025-05-14 |
0.2362 EUR |
292,127,040.0173 MOODENG |
0.2825 EUR |
0.1965 EUR |
0.3051 EUR |
0.2251 EUR |
| 2025-05-13 |
0.2663 EUR |
273,262,348.2347 MOODENG |
0.2374 EUR |
0.2058 EUR |
0.3078 EUR |
0.2835 EUR |
| 2025-05-12 |
0.2247 EUR |
283,514,824.3639 MOODENG |
0.1975 EUR |
0.1924 EUR |
0.2604 EUR |
0.2245 EUR |
| 2025-05-11 |
0.1509 EUR |
339,424,074.0202 MOODENG |
0.1212 EUR |
0.1049 EUR |
0.1965 EUR |
0.1873 EUR |
| 2025-05-10 |
0.1165 EUR |
252,030,052.2746 MOODENG |
0.1166 EUR |
0.0982 EUR |
0.1250 EUR |
0.1006 EUR |
| 2025-05-09 |
0.0968 EUR |
615,968,270.6772 MOODENG |
0.0674 EUR |
0.0674 EUR |
0.1366 EUR |
0.1206 EUR |
| 2025-05-08 |
0.0526 EUR |
384,624,100.9464 MOODENG |
0.0351 EUR |
0.0351 EUR |
0.0846 EUR |
0.0724 EUR |
| 2025-05-07 |
0.0336 EUR |
52,852,207.7352 MOODENG |
0.0333 EUR |
0.0322 EUR |
0.0355 EUR |
0.0348 EUR |
| 2025-05-06 |
0.0334 EUR |
93,069,601.5841 MOODENG |
0.0338 EUR |
0.0308 EUR |
0.0359 EUR |
0.0334 EUR |
| 2025-05-05 |
0.0342 EUR |
36,370,093.2075 MOODENG |
0.0337 EUR |
0.0331 EUR |
0.0352 EUR |
0.0339 EUR |
| 2025-05-04 |
0.0348 EUR |
32,948,584.2925 MOODENG |
0.0357 EUR |
0.0336 EUR |
0.0360 EUR |
0.0340 EUR |
| 2025-05-03 |
0.0384 EUR |
45,215,036.5061 MOODENG |
0.0404 EUR |
0.0352 EUR |
0.0410 EUR |
0.0361 EUR |
| 2025-05-02 |
0.0392 EUR |
43,472,738.2600 MOODENG |
0.0390 EUR |
0.0374 EUR |
0.0410 EUR |
0.0407 EUR |
| 2025-05-01 |
0.0388 EUR |
60,036,828.4714 MOODENG |
0.0373 EUR |
0.0370 EUR |
0.0405 EUR |
0.0386 EUR |
| 2025-04-30 |
0.0373 EUR |
56,935,145.2887 MOODENG |
0.0379 EUR |
0.0352 EUR |
0.0391 EUR |
0.0371 EUR |
| 2025-04-29 |
0.0390 EUR |
55,026,896.6437 MOODENG |
0.0398 EUR |
0.0372 EUR |
0.0403 EUR |
0.0379 EUR |
| 2025-04-28 |
0.0395 EUR |
101,288,117.1350 MOODENG |
0.0388 EUR |
0.0360 EUR |
0.0421 EUR |
0.0391 EUR |
| 2025-04-27 |
0.0389 EUR |
101,489,843.2455 MOODENG |
0.0428 EUR |
0.0368 EUR |
0.0430 EUR |
0.0388 EUR |
| 2025-04-26 |
0.0391 EUR |
175,444,515.2430 MOODENG |
0.0360 EUR |
0.0354 EUR |
0.0420 EUR |
0.0410 EUR |
| 2025-04-25 |
0.0350 EUR |
172,614,291.5031 MOODENG |
0.0324 EUR |
0.0321 EUR |
0.0375 EUR |
0.0345 EUR |
| 2025-04-24 |
0.0321 EUR |
87,805,222.8261 MOODENG |
0.0351 EUR |
0.0302 EUR |
0.0352 EUR |
0.0322 EUR |
| 2025-04-23 |
0.0337 EUR |
194,220,793.5950 MOODENG |
0.0320 EUR |
0.0310 EUR |
0.0399 EUR |
0.0327 EUR |
| 2025-04-22 |
0.0256 EUR |
63,702,282.3140 MOODENG |
0.0248 EUR |
0.0234 EUR |
0.0279 EUR |
0.0264 EUR |
| 2025-04-21 |
0.0255 EUR |
64,707,628.2366 MOODENG |
0.0248 EUR |
0.0246 EUR |
0.0265 EUR |
0.0249 EUR |
| 2025-04-20 |
0.0250 EUR |
56,591,922.9404 MOODENG |
0.0245 EUR |
0.0240 EUR |
0.0259 EUR |
0.0248 EUR |
| 2025-04-19 |
0.0236 EUR |
56,480,614.7267 MOODENG |
0.0236 EUR |
0.0230 EUR |
0.0249 EUR |
0.0247 EUR |
| 2025-04-18 |
0.0233 EUR |
91,744,907.6981 MOODENG |
0.0224 EUR |
0.0224 EUR |
0.0241 EUR |
0.0233 EUR |
| 2025-04-17 |
0.0213 EUR |
12,845,987.6762 MOODENG |
0.0208 EUR |
0.0204 EUR |
0.0225 EUR |
0.0223 EUR |
| 2025-04-16 |
0.0212 EUR |
21,067,944.7182 MOODENG |
0.0215 EUR |
0.0202 EUR |
0.0216 EUR |
0.0207 EUR |
| 2025-04-15 |
0.0234 EUR |
60,361,093.5836 MOODENG |
0.0235 EUR |
0.0223 EUR |
0.0240 EUR |
0.0226 EUR |
| 2025-04-14 |
0.0244 EUR |
83,795,364.6767 MOODENG |
0.0233 EUR |
0.0230 EUR |
0.0259 EUR |
0.0240 EUR |
| 2025-04-13 |
0.0268 EUR |
258,603,446.7410 MOODENG |
0.0245 EUR |
0.0235 EUR |
0.0324 EUR |
0.0235 EUR |
| 2025-04-12 |
0.0241 EUR |
111,436,902.5479 MOODENG |
0.0223 EUR |
0.0216 EUR |
0.0262 EUR |
0.0252 EUR |
| 2025-04-11 |
0.0219 EUR |
39,016,804.1017 MOODENG |
0.0209 EUR |
0.0207 EUR |
0.0227 EUR |
0.0226 EUR |
| 2025-04-10 |
0.0215 EUR |
53,024,385.7033 MOODENG |
0.0229 EUR |
0.0202 EUR |
0.0230 EUR |
0.0209 EUR |